Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.511 | 4.531 | 4.500 | 4.521 | 2,005,902 | +0.03(+0.58%) |
Feb 27, 2017 | 4.500 | 4.511 | 4.490 | 4.495 | 1,700,745 | -0.01(-0.23%) |
Feb 24, 2017 | 4.506 | 4.511 | 4.490 | 4.506 | 1,564,204 | -0.01(-0.23%) |
Feb 23, 2017 | 4.506 | 4.537 | 4.499 | 4.516 | 1,637,666 | +0.02(+0.34%) |
Feb 22, 2017 | 4.480 | 4.500 | 4.459 | 4.500 | 1,582,433 | +0.03(+0.58%) |
Feb 21, 2017 | 4.500 | 4.516 | 4.475 | 4.475 | 2,277,884 | -0.01(-0.23%) |
Feb 17, 2017 | 4.485 | 4.485 | 4.485 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.537 | 4.537 | 4.480 | 4.485 | 3,490,678 | -0.05(-1.13%) |
Feb 15, 2017 | 4.536 | 4.541 | 4.526 | 4.536 | 2,809,104 | +0.00(+0.00%) |
Feb 14, 2017 | 4.536 | 4.541 | 4.521 | 4.536 | 1,818,100 | +0.00(+0.00%) |
Feb 13, 2017 | 4.536 | 4.538 | 4.521 | 4.536 | 1,922,267 | +0.01(+0.23%) |
Feb 10, 2017 | 4.510 | 4.526 | 4.495 | 4.526 | 1,901,024 | +0.02(+0.34%) |
Feb 09, 2017 | 4.480 | 4.515 | 4.463 | 4.510 | 2,522,096 | +0.04(+0.80%) |
Feb 08, 2017 | 4.464 | 4.474 | 4.423 | 4.474 | 2,085,377 | +0.04(+0.81%) |
Feb 07, 2017 | 4.403 | 4.480 | 4.399 | 4.439 | 2,290,558 | +0.04(+0.81%) |
Feb 06, 2017 | 4.408 | 4.413 | 4.331 | 4.403 | 2,710,816 | -0.01(-0.12%) |
Feb 03, 2017 | 4.382 | 4.413 | 4.367 | 4.408 | 2,142,372 | +0.04(+0.94%) |
Feb 02, 2017 | 4.346 | 4.367 | 4.341 | 4.367 | 1,897,010 | +0.01(+0.24%) |
Feb 01, 2017 | 4.336 | 4.367 | 4.336 | 4.357 | 3,091,515 | +0.03(+0.59%) |
Jan 31, 2017 | 4.310 | 4.331 | 4.300 | 4.331 | 2,084,253 | +0.02(+0.48%) |
Jan 30, 2017 | 4.305 | 4.310 | 4.275 | 4.310 | 2,942,616 | -0.01(-0.24%) |
Jan 27, 2017 | 4.336 | 4.336 | 4.295 | 4.321 | 1,445,808 | +0.01(+0.12%) |
Jan 26, 2017 | 4.300 | 4.326 | 4.288 | 4.316 | 3,160,709 | +0.03(+0.72%) |
Jan 25, 2017 | 4.228 | 4.295 | 4.228 | 4.285 | 3,853,652 | +0.07(+1.58%) |
Jan 24, 2017 | 4.177 | 4.223 | 4.177 | 4.218 | 1,656,233 | +0.04(+0.98%) |
Jan 23, 2017 | 4.167 | 4.187 | 4.165 | 4.177 | 1,638,211 | +0.02(+0.37%) |
Jan 20, 2017 | 4.157 | 4.177 | 4.141 | 4.162 | 2,783,761 | +0.02(+0.51%) |
Jan 19, 2017 | 4.166 | 4.171 | 4.141 | 4.141 | 1,914,888 | -0.02(-0.49%) |
Jan 18, 2017 | 4.146 | 4.171 | 4.143 | 4.161 | 2,144,317 | +0.02(+0.49%) |
Jan 17, 2017 | 4.141 | 4.151 | 4.141 | 4.141 | 2,763,437 | -0.01(-0.12%) |
Jan 13, 2017 | 4.146 | 4.146 | 4.146 | 0 | +0.01(+0.25%) | |
Jan 12, 2017 | 4.136 | 4.146 | 4.118 | 4.136 | 1,503,567 | -0.01(-0.12%) |
Jan 11, 2017 | 4.130 | 4.151 | 4.125 | 4.141 | 3,299,670 | +0.01(+0.25%) |
Jan 10, 2017 | 4.161 | 4.181 | 4.130 | 4.130 | 3,392,401 | -0.02(-0.49%) |
Jan 09, 2017 | 4.156 | 4.212 | 4.146 | 4.151 | 3,558,565 | -0.01(-0.12%) |
Jan 06, 2017 | 4.125 | 4.176 | 4.115 | 4.156 | 2,635,602 | +0.05(+1.11%) |
Jan 05, 2017 | 4.085 | 4.136 | 4.085 | 4.110 | 5,417,639 | +0.02(+0.50%) |
Jan 04, 2017 | 4.115 | 4.128 | 4.085 | 4.090 | 4,044,947 | +0.02(+0.37%) |
Jan 03, 2017 | 4.105 | 4.141 | 4.075 | 4.075 | 4,415,190 | +0.01(+0.12%) |
Dec 30, 2016 | 4.070 | 4.070 | 4.070 | 0 | +0.01(+0.12%) | |
Dec 29, 2016 | 4.054 | 4.085 | 4.054 | 4.064 | 2,991,395 | +0.02(+0.50%) |
Dec 28, 2016 | 4.090 | 4.091 | 4.034 | 4.044 | 3,762,607 | -0.04(-0.99%) |
Dec 27, 2016 | 4.100 | 4.141 | 4.075 | 4.085 | 3,922,027 | -0.01(-0.12%) |
Dec 23, 2016 | 4.090 | 4.090 | 4.090 | 0 | +0.01(+0.12%) | |
Dec 22, 2016 | 4.110 | 4.130 | 4.075 | 4.085 | 3,082,652 | -0.04(-0.98%) |
Dec 21, 2016 | 4.151 | 4.151 | 4.105 | 4.125 | 2,452,742 | -0.02(-0.60%) |
Dec 20, 2016 | 4.140 | 4.165 | 4.135 | 4.150 | 2,585,049 | +0.01(+0.24%) |
Dec 19, 2016 | 4.125 | 4.145 | 4.120 | 4.140 | 1,897,988 | +0.03(+0.61%) |
Dec 16, 2016 | 4.140 | 4.150 | 4.115 | 4.115 | 2,806,788 | +0.00(+0.00%) |
Dec 15, 2016 | 4.110 | 4.140 | 4.105 | 4.115 | 2,283,760 | +0.02(+0.37%) |
Dec 14, 2016 | 4.140 | 4.145 | 4.100 | 4.100 | 2,459,523 | -0.03(-0.73%) |
Dec 13, 2016 | 4.145 | 4.155 | 4.130 | 4.130 | 2,822,482 | +0.01(+0.12%) |
Dec 12, 2016 | 4.130 | 4.140 | 4.105 | 4.125 | 2,125,562 | +0.01(+0.24%) |
Dec 09, 2016 | 4.115 | 4.130 | 4.105 | 4.115 | 2,363,733 | +0.03(+0.61%) |
Dec 08, 2016 | 4.120 | 4.131 | 4.080 | 4.090 | 3,126,265 | -0.03(-0.73%) |
Dec 07, 2016 | 4.095 | 4.140 | 4.080 | 4.120 | 2,042,386 | +0.03(+0.74%) |
Dec 06, 2016 | 4.050 | 4.090 | 4.045 | 4.090 | 2,338,779 | +0.04(+0.99%) |
Dec 05, 2016 | 4.055 | 4.070 | 4.045 | 4.050 | 1,908,995 | +0.01(+0.12%) |
Dec 02, 2016 | 4.009 | 4.055 | 4.009 | 4.045 | 1,528,846 | +0.03(+0.63%) |